US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 43.04 43.47 42.94 43.43 127,309 +0.30(+0.69%)
Aug 30, 2005 42.89 43.13 42.75 43.13 40,507 -0.09(-0.21%)
Aug 29, 2005 42.79 43.26 41.96 43.22 64,656 +0.43(+1.01%)
Aug 26, 2005 42.95 43.02 42.71 42.79 39,394 -0.16(-0.38%)
Aug 25, 2005 42.96 43.14 42.92 42.95 25,372 +0.00(+0.00%)
Aug 24, 2005 42.99 43.54 42.85 42.95 52,526 -0.26(-0.60%)
Aug 23, 2005 43.17 43.29 42.96 43.21 36,612 +0.05(+0.10%)
Aug 22, 2005 43.20 43.46 42.90 43.17 383,042 +0.17(+0.40%)
Aug 19, 2005 43.18 43.27 43.00 43.00 31,938 +0.00(+0.00%)
Aug 18, 2005 43.13 43.29 42.96 43.00 43,289 -0.29(-0.66%)
Aug 17, 2005 43.03 43.47 43.03 43.29 44,402 +0.31(+0.71%)
Aug 16, 2005 43.28 43.32 42.75 42.98 62,319 -0.45(-1.03%)
Aug 15, 2005 43.09 43.54 42.96 43.43 34,275 +0.34(+0.79%)
Aug 12, 2005 43.14 43.25 42.91 43.09 60,093 -0.27(-0.62%)
Aug 11, 2005 43.33 43.64 43.29 43.36 45,292 -0.09(-0.21%)
Aug 10, 2005 43.92 44.12 43.23 43.45 46,183 -0.38(-0.86%)
Aug 09, 2005 43.79 44.10 43.75 43.82 144,225 +0.22(+0.52%)
Aug 08, 2005 43.90 44.03 43.56 43.60 64,433 -0.34(-0.78%)
Aug 05, 2005 43.94 44.09 43.76 43.94 26,930 -0.13(-0.31%)
Aug 04, 2005 44.23 44.40 43.94 44.08 45,738 -0.31(-0.71%)
Aug 03, 2005 44.07 44.50 44.07 44.39 51,636 +0.14(+0.32%)
Aug 02, 2005 43.74 44.37 43.74 44.25 81,571 +0.51(+1.17%)
Aug 01, 2005 43.80 43.91 43.65 43.73 43,067 +0.00(+0.00%)
Jul 29, 2005 43.90 43.95 43.63 43.73 51,524 -0.21(-0.47%)
Jul 28, 2005 43.88 44.00 43.67 43.94 30,158 +0.09(+0.20%)
Jul 27, 2005 43.59 43.98 43.46 43.85 41,731 +0.09(+0.21%)
Jul 26, 2005 43.74 43.82 43.53 43.76 61,763 +0.23(+0.54%)
Jul 25, 2005 43.73 43.90 43.45 43.53 60,205 -0.21(-0.47%)
Jul 22, 2005 43.81 43.96 43.47 43.73 41,286 +0.04(+0.10%)
Jul 21, 2005 44.11 44.11 43.68 43.69 78,344 -0.47(-1.06%)
Jul 20, 2005 43.61 44.28 43.47 44.16 51,747 -0.14(-0.32%)
Jul 19, 2005 43.81 44.35 43.57 44.30 142,444 +0.72(+1.65%)
Jul 18, 2005 43.72 43.72 43.47 43.58 76,563 -0.09(-0.21%)
Jul 15, 2005 43.61 43.86 43.50 43.67 121,300 -0.05(-0.10%)
Jul 14, 2005 43.88 43.97 43.58 43.72 227,243 +0.29(+0.66%)
Jul 13, 2005 43.21 43.48 43.13 43.43 77,565 +0.25(+0.58%)
Jul 12, 2005 42.93 43.32 42.72 43.18 73,114 +0.35(+0.82%)
Jul 11, 2005 42.61 42.86 42.52 42.83 74,783 +0.32(+0.76%)
Jul 08, 2005 41.65 42.50 41.63 42.50 52,303 +0.92(+2.20%)
Jul 07, 2005 41.03 41.66 41.03 41.59 49,076 +0.06(+0.15%)
Jul 06, 2005 41.44 41.90 41.44 41.52 23,369 +0.10(+0.24%)
Jul 05, 2005 40.92 41.64 40.92 41.43 148,899 +0.19(+0.46%)
Jul 01, 2005 41.41 41.41 41.14 41.24 20,365 +0.11(+0.26%)
Jun 30, 2005 41.69 41.70 41.12 41.13 71,667 -0.44(-1.06%)
Jun 29, 2005 41.62 41.77 41.43 41.57 50,412 +0.08(+0.19%)
Jun 28, 2005 41.22 41.62 41.10 41.49 41,509 +0.38(+0.92%)
Jun 27, 2005 41.43 41.48 40.94 41.11 57,756 -0.31(-0.74%)
Jun 24, 2005 41.96 41.96 41.39 41.42 91,809 -0.64(-1.52%)
Jun 23, 2005 42.46 42.83 42.05 42.05 197,753 -0.28(-0.66%)
Jun 22, 2005 42.41 42.47 42.17 42.33 49,410 +0.10(+0.23%)
Jun 21, 2005 42.10 42.29 41.88 42.23 34,832 +0.28(+0.66%)
Jun 20, 2005 41.87 42.22 41.65 41.96 60,205 -0.12(-0.28%)
Jun 17, 2005 42.24 42.36 42.00 42.07 32,606 -0.04(-0.09%)
Jun 16, 2005 41.76 42.16 41.76 42.11 170,043 +0.20(+0.47%)
Jun 15, 2005 41.82 42.00 41.29 41.91 85,578 +0.23(+0.56%)
Jun 14, 2005 41.92 42.07 41.61 41.68 28,600 -0.27(-0.64%)
Jun 13, 2005 41.86 42.18 41.65 41.95 30,603 +0.12(+0.28%)
Jun 10, 2005 42.13 42.13 41.54 41.83 86,579 -0.36(-0.85%)
Jun 09, 2005 41.89 42.22 41.65 42.19 41,064 +0.28(+0.66%)
Jun 08, 2005 42.00 42.16 41.72 41.91 131,983 +0.02(+0.04%)
Jun 07, 2005 42.20 42.52 41.81 41.89 484,867 -0.16(-0.38%)
Jun 06, 2005 42.14 42.16 41.84 42.05 59,092 -0.13(-0.32%)
Jun 03, 2005 42.63 42.63 42.01 42.19 52,415 -0.48(-1.12%)
Jun 02, 2005 42.41 42.67 42.41 42.67 279,658 +0.22(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.